股票概览
18.16
-0.77%
-0.14
18.2
开盘价
18.4
最高价
17.96
最低价
10,712
成交量
数据更新至: 2025-03-25
技术指标
19.16
MA5 (5日均线)
19.56
MA10 (10日均线)
19.50
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 18.2 | 18.4 | 17.96 | 18.16 | -0.77% | 10,712 | 19,461,639 |
| 2025-03-24 | 19.2 | 19.32 | 17.79 | 18.3 | -4.64% | 36,235 | 66,697,416 |
| 2025-03-21 | 20.11 | 20.21 | 19.19 | 19.19 | -5.09% | 39,983 | 78,141,362 |
| 2025-03-20 | 19.75 | 20.56 | 19.67 | 20.22 | +1.46% | 50,498 | 101,805,672 |
| 2025-03-19 | 19.85 | 20.38 | 19.51 | 19.93 | +0.4% | 37,245 | 74,510,795 |
| 2025-03-18 | 19.75 | 19.95 | 19.71 | 19.85 | +0.05% | 15,288 | 30,332,368 |
| 2025-03-17 | 19.69 | 19.96 | 19.69 | 19.84 | +0.2% | 18,452 | 36,573,458 |
| 2025-03-14 | 19.91 | 20.07 | 19.42 | 19.8 | -1% | 22,330 | 43,893,037 |
| 2025-03-13 | 20.29 | 20.36 | 19.64 | 20 | -1.43% | 26,359 | 52,698,186 |
| 2025-03-12 | 20.08 | 20.44 | 20.01 | 20.29 | +1.35% | 30,284 | 61,334,360 |
| 2025-03-11 | 19.5 | 20.3 | 19.42 | 20.02 | +1.57% | 34,721 | 69,173,418 |
| 2025-03-10 | 19.7 | 19.84 | 19.05 | 19.71 | -2.28% | 47,139 | 92,068,436 |
| 2025-03-07 | 19.48 | 20.81 | 19.39 | 20.17 | +3.12% | 56,883 | 114,586,255 |
| 2025-03-06 | 19.34 | 19.79 | 19.24 | 19.56 | +1.19% | 18,766 | 36,633,818 |
| 2025-03-05 | 19.2 | 19.54 | 19.01 | 19.33 | 0% | 16,540 | 31,803,611 |
| 2025-03-04 | 18.37 | 19.49 | 18.36 | 19.33 | +4.37% | 28,742 | 55,005,632 |
| 2025-03-03 | 18.81 | 19.11 | 18.31 | 18.52 | -2.01% | 18,364 | 34,422,829 |
| 2025-02-28 | 19.32 | 19.36 | 18.88 | 18.9 | -2.33% | 15,834 | 30,197,811 |
| 2025-02-27 | 19.7 | 19.76 | 19.09 | 19.35 | -0.97% | 18,999 | 36,783,769 |
| 2025-02-26 | 19.47 | 19.69 | 19.27 | 19.54 | +0.26% | 21,550 | 42,034,386 |
| 2025-02-25 | 19.33 | 19.82 | 19.24 | 19.49 | -0.71% | 22,280 | 43,627,924 |
| 2025-02-24 | 18.97 | 20.02 | 18.9 | 19.63 | +2.83% | 39,380 | 76,930,788 |
| 2025-02-21 | 19.29 | 19.39 | 18.97 | 19.09 | -0.99% | 27,708 | 53,085,895 |
| 2025-02-20 | 18.86 | 19.31 | 18.86 | 19.28 | +1.15% | 22,938 | 44,039,661 |
| 2025-02-19 | 18.51 | 19.3 | 18.39 | 19.06 | +2.8% | 26,017 | 49,318,936 |
| 2025-02-18 | 19.09 | 19.16 | 18.47 | 18.54 | -3.49% | 30,016 | 56,412,158 |
| 2025-02-17 | 19.07 | 19.27 | 18.85 | 19.21 | +0.73% | 23,698 | 45,270,855 |
| 2025-02-14 | 19.35 | 19.62 | 18.9 | 19.07 | -1.85% | 32,996 | 63,344,240 |
| 2025-02-13 | 19.9 | 20.15 | 19.41 | 19.43 | -3.57% | 40,196 | 79,123,429 |
| 2025-02-12 | 20.06 | 20.33 | 19.51 | 20.15 | -2.56% | 63,783 | 127,276,154 |
| 2025-02-11 | 19.48 | 21.44 | 19 | 20.68 | +6.11% | 108,182 | 222,886,312 |
| 2025-02-10 | 19.5 | 19.79 | 19.01 | 19.49 | +3.84% | 61,338 | 118,605,695 |
| 2025-02-07 | 18.58 | 18.95 | 18.39 | 18.77 | +1.02% | 35,088 | 65,625,141 |
| 2025-02-06 | 17.88 | 18.58 | 17.7 | 18.58 | +4.26% | 26,879 | 48,982,672 |
| 2025-02-05 | 17.39 | 17.95 | 17.35 | 17.82 | +2.18% | 20,142 | 35,799,095 |
| 2025-01-27 | 17.91 | 17.91 | 17.35 | 17.44 | -2.02% | 19,381 | 34,057,025 |
| 2025-01-24 | 17.42 | 17.83 | 17.4 | 17.8 | +1.25% | 21,734 | 38,293,061 |
| 2025-01-23 | 17.85 | 18.22 | 17.52 | 17.58 | -1.51% | 26,135 | 46,874,612 |
| 2025-01-22 | 18.08 | 18.08 | 17.6 | 17.85 | -1.27% | 15,457 | 27,487,145 |
| 2025-01-21 | 18.22 | 18.26 | 17.57 | 18.08 | 0% | 21,050 | 37,642,541 |
| 2025-01-20 | 18.29 | 18.46 | 18.02 | 18.08 | -1.15% | 29,659 | 54,092,277 |
| 2025-01-17 | 18.12 | 18.54 | 17.89 | 18.29 | +0.94% | 39,711 | 72,158,337 |
| 2025-01-16 | 18.32 | 18.75 | 17.88 | 18.12 | -1.09% | 35,893 | 65,593,067 |
| 2025-01-15 | 18.54 | 19.17 | 18.21 | 18.32 | -0.87% | 47,826 | 89,131,954 |
| 2025-01-14 | 17.2 | 18.58 | 17.2 | 18.48 | +7.07% | 45,535 | 82,589,162 |
| 2025-01-13 | 17.57 | 17.66 | 16.7 | 17.26 | -2.27% | 34,686 | 59,726,835 |
| 2025-01-10 | 19 | 19 | 17.6 | 17.66 | -4.9% | 70,385 | 127,570,273 |
| 2025-01-09 | 16.8 | 18.57 | 16.42 | 18.57 | +10.01% | 40,434 | 71,317,339 |
| 2025-01-08 | 17.12 | 17.29 | 16.31 | 16.88 | -1.86% | 28,946 | 48,605,445 |
| 2025-01-07 | 16.8 | 17.24 | 16.5 | 17.2 | +2.2% | 23,252 | 39,348,403 |
| 2025-01-06 | 16.8 | 17.04 | 16.08 | 16.83 | -0.94% | 25,450 | 42,552,344 |
| 2025-01-03 | 18.02 | 18.23 | 16.74 | 16.99 | -6.13% | 37,268 | 65,030,880 |
| 2025-01-02 | 17.95 | 18.8 | 17.75 | 18.1 | +0.89% | 40,168 | 73,634,928 |
| 2024-12-31 | 18.5 | 18.61 | 17.8 | 17.94 | -3.08% | 43,222 | 78,749,427 |
| 2024-12-30 | 19.02 | 19.28 | 18.45 | 18.51 | -2.63% | 24,123 | 45,039,440 |
| 2024-12-27 | 19.18 | 19.44 | 18.86 | 19.01 | -0.89% | 22,167 | 42,443,577 |
| 2024-12-26 | 18.52 | 19.35 | 18.5 | 19.18 | +3.12% | 36,037 | 68,812,959 |
| 2024-12-25 | 19.04 | 19.2 | 18 | 18.6 | -2.62% | 39,709 | 73,265,027 |
| 2024-12-24 | 20.1 | 20.15 | 18.8 | 19.1 | -4.36% | 49,772 | 95,462,786 |
| 2024-12-23 | 21 | 21.2 | 19.81 | 19.97 | -5.62% | 40,422 | 82,085,808 |
| 2024-12-20 | 20.99 | 21.55 | 20.88 | 21.16 | +0.57% | 26,330 | 55,903,565 |
| 2024-12-19 | 20.5 | 21.3 | 20.3 | 21.04 | +0.62% | 35,312 | 74,045,046 |
| 2024-12-18 | 20.59 | 21.47 | 20.53 | 20.91 | +2% | 41,465 | 87,349,678 |
| 2024-12-17 | 21.92 | 22 | 20.46 | 20.5 | -6.86% | 50,269 | 105,726,539 |
| 2024-12-16 | 22.55 | 22.68 | 21.63 | 22.01 | -3.04% | 61,559 | 135,668,203 |
| 2024-12-13 | 23.9 | 23.9 | 22.64 | 22.7 | -5.1% | 46,673 | 108,076,333 |
| 2024-12-12 | 23.8 | 24.15 | 23.24 | 23.92 | +0.5% | 47,079 | 111,568,415 |
| 2024-12-11 | 24.2 | 24.2 | 23.6 | 23.8 | -1.69% | 42,802 | 102,025,522 |
| 2024-12-10 | 25.03 | 25.22 | 23.98 | 24.21 | -1.71% | 77,981 | 191,141,120 |
| 2024-12-09 | 25.5 | 25.58 | 24.16 | 24.63 | -3.41% | 58,954 | 145,771,311 |
| 2024-12-06 | 24 | 25.98 | 23.88 | 25.5 | +5.46% | 79,202 | 197,619,513 |
| 2024-12-05 | 23.5 | 24.26 | 23.03 | 24.18 | +3.78% | 52,476 | 125,018,310 |
| 2024-12-04 | 23.91 | 24.13 | 23.16 | 23.3 | -3.16% | 43,823 | 103,439,756 |
| 2024-12-03 | 24.86 | 24.86 | 23.88 | 24.06 | -3.57% | 57,089 | 138,319,051 |
| 2024-12-02 | 25.97 | 26.24 | 24.5 | 24.95 | -3.96% | 104,063 | 261,239,441 |
| 2024-11-29 | 24.39 | 26.2 | 24.38 | 25.98 | +5.35% | 92,428 | 235,274,738 |
| 2024-11-28 | 25.11 | 25.6 | 24.4 | 24.66 | -2.76% | 72,384 | 181,331,510 |
| 2024-11-27 | 25.84 | 26 | 24.78 | 25.36 | -1.9% | 85,966 | 216,109,447 |
| 2024-11-26 | 24.2 | 26.3 | 23.71 | 25.85 | +5.77% | 155,964 | 390,092,288 |
| 2024-11-25 | 24 | 24.95 | 23.61 | 24.44 | +2.6% | 124,058 | 300,889,590 |
| 2024-11-22 | 23.99 | 24.6 | 23.6 | 23.82 | -3.41% | 112,217 | 269,852,418 |
| 2024-11-21 | 24.16 | 25.85 | 23.2 | 24.66 | -2.1% | 192,162 | 470,722,021 |
| 2024-11-20 | 24.52 | 26.44 | 23.4 | 25.19 | +4.78% | 271,677 | 671,015,711 |
| 2024-11-19 | 23.86 | 24.04 | 22.02 | 24.04 | +10.02% | 70,855 | 168,772,782 |
| 2024-11-18 | 19.85 | 21.85 | 19.85 | 21.85 | +10.02% | 59,673 | 127,313,662 |
| 2024-11-15 | 20.79 | 20.94 | 19.7 | 19.86 | -4.43% | 38,491 | 78,080,406 |
| 2024-11-14 | 21 | 21.44 | 20.72 | 20.78 | -4.64% | 44,888 | 93,948,586 |
| 2024-11-13 | 20.92 | 21.88 | 19.9 | 21.79 | +4.66% | 85,727 | 180,237,000 |
| 2024-11-12 | 19.35 | 21.07 | 19.23 | 20.82 | +6.71% | 105,257 | 215,326,020 |
| 2024-11-11 | 18.9 | 19.69 | 18.8 | 19.51 | -1.12% | 61,386 | 117,277,922 |
| 2024-11-08 | 19.3 | 20.47 | 19.01 | 19.73 | +3.24% | 65,334 | 127,652,070 |
| 2024-11-07 | 18.75 | 19.55 | 18.42 | 19.11 | +1.92% | 58,492 | 111,758,127 |
| 2024-11-06 | 19.5 | 19.81 | 18.58 | 18.75 | -4.43% | 79,517 | 151,262,777 |
| 2024-11-05 | 18.89 | 19.9 | 18.7 | 19.62 | +3.86% | 71,901 | 138,845,766 |
| 2024-11-04 | 19.39 | 19.77 | 18.67 | 18.89 | -2.58% | 62,450 | 119,101,207 |
| 2024-11-01 | 20.6 | 20.83 | 18.9 | 19.39 | -7.14% | 118,886 | 234,031,543 |
| 2024-10-31 | 19.12 | 21.18 | 19.07 | 20.88 | +8.47% | 177,509 | 367,088,253 |
| 2024-10-30 | 18.64 | 20.41 | 18.45 | 19.25 | +1.26% | 125,905 | 241,994,180 |
| 2024-10-29 | 18.01 | 19.66 | 18.01 | 19.01 | +4.34% | 129,450 | 245,923,225 |
| 2024-10-28 | 17.43 | 18.48 | 17.21 | 18.22 | +5.07% | 122,391 | 219,954,380 |
| 2024-10-25 | 16.33 | 17.99 | 16.33 | 17.34 | +6.06% | 113,191 | 197,089,857 |
| 2024-10-24 | 16.35 | 16.68 | 15.98 | 16.35 | 0% | 41,570 | 67,743,315 |
| 2024-10-23 | 16.26 | 16.8 | 16.15 | 16.35 | +1.3% | 52,533 | 86,699,883 |
| 2024-10-22 | 16.33 | 16.45 | 15.93 | 16.14 | -3.7% | 58,848 | 95,138,112 |
| 2024-10-21 | 16.19 | 16.76 | 16.18 | 16.76 | +3.71% | 68,874 | 113,977,844 |
| 2024-10-18 | 15.94 | 16.39 | 15.59 | 16.16 | +2.08% | 48,516 | 77,754,564 |
| 2024-10-17 | 16.51 | 16.8 | 15.78 | 15.83 | -4.06% | 64,792 | 105,197,013 |
| 2024-10-16 | 16.65 | 16.83 | 16.32 | 16.5 | -2.25% | 51,901 | 85,888,790 |
| 2024-10-15 | 17.06 | 17.49 | 16.86 | 16.88 | -3.27% | 78,332 | 133,891,743 |
| 2024-10-14 | 16.6 | 17.45 | 16.2 | 17.45 | +5.18% | 108,084 | 184,735,593 |
| 2024-10-11 | 15.88 | 16.74 | 15.59 | 16.59 | +3.17% | 87,380 | 142,287,388 |
| 2024-10-10 | 15.38 | 16.75 | 15.35 | 16.08 | +3.21% | 75,498 | 121,877,784 |
| 2024-10-09 | 16.8 | 16.8 | 15.5 | 15.58 | -9.42% | 84,132 | 134,731,535 |
| 2024-10-08 | 18 | 18.01 | 16 | 17.2 | +4.43% | 171,133 | 292,711,741 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：